Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entercom Communications Corp (NY: ETM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.350 1.350 1.180 1.220 1,983,479 -0.07(-5.43%)
Apr 29, 2020 1.390 1.420 1.239 1.290 2,544,999 -0.03(-2.27%)
Apr 28, 2020 1.320 1.469 1.220 1.320 2,075,798 +0.09(+7.32%)
Apr 27, 2020 1.200 1.280 1.120 1.230 1,301,082 +0.07(+6.03%)
Apr 24, 2020 1.240 1.240 1.075 1.160 1,230,400 +0.03(+2.65%)
Apr 23, 2020 0.9900 1.170 0.9600 1.130 1,655,387 +0.12(+11.88%)
Apr 22, 2020 1.010 1.060 0.9307 1.010 1,831,100 +0.01(+1.04%)
Apr 21, 2020 0.9600 1.020 0.9001 0.9996 1,295,063 +0.00(+0.31%)
Apr 20, 2020 1.010 1.030 0.9300 0.9965 1,907,926 -0.01(-1.34%)
Apr 17, 2020 1.090 1.090 0.9600 1.010 1,464,800 +0.05(+5.29%)
Apr 16, 2020 1.040 1.040 0.9500 0.9593 1,301,452 -0.09(-8.64%)
Apr 15, 2020 1.150 1.150 0.9800 1.050 1,706,575 -0.06(-5.41%)
Apr 14, 2020 1.090 1.270 1.020 1.110 2,774,721 +0.11(+11.00%)
Apr 13, 2020 0.9600 1.050 0.9500 1.000 2,640,726 +0.08(+8.62%)
Apr 09, 2020 0.8100 0.9700 0.8100 0.9206 3,739,200 +0.12(+15.07%)
Apr 08, 2020 0.8500 0.8463 0.7700 0.8000 2,468,673 +0.03(+3.90%)
Apr 07, 2020 0.8500 0.9400 0.7600 0.7700 3,705,595 -0.04(-5.27%)
Apr 06, 2020 0.9600 1.000 0.7500 0.8128 8,649,202 -0.02(-2.00%)
Apr 03, 2020 1.320 1.330 0.8194 0.8294 5,486,000 -0.47(-36.20%)
Apr 02, 2020 1.390 1.450 1.240 1.300 1,690,826 -0.11(-7.80%)
Apr 01, 2020 1.650 1.670 1.400 1.410 1,054,136 -0.30(-17.54%)
Mar 31, 2020 1.630 1.750 1.620 1.710 1,660,369 +0.09(+5.56%)
Mar 30, 2020 1.610 1.690 1.510 1.620 1,036,201 +0.00(+0.00%)
Mar 27, 2020 1.720 1.730 1.600 1.620 968,400 -0.09(-5.26%)
Mar 26, 2020 1.830 1.985 1.600 1.710 1,283,823 -0.16(-8.56%)
Mar 25, 2020 1.520 1.980 1.480 1.870 1,654,439 +0.39(+26.35%)
Mar 24, 2020 1.590 1.660 1.340 1.480 1,394,126 -0.03(-1.99%)
Mar 23, 2020 1.770 1.770 1.500 1.510 1,399,775 -0.23(-13.22%)
Mar 20, 2020 1.780 1.880 1.650 1.740 1,262,700 -0.04(-2.25%)
Mar 19, 2020 1.570 1.890 1.500 1.780 716,915 +0.21(+13.38%)
Mar 18, 2020 1.850 1.910 1.500 1.570 1,086,370 -0.43(-21.50%)
Mar 17, 2020 1.840 2.150 1.625 2.000 1,041,291 +0.22(+12.36%)
Mar 16, 2020 1.500 2.030 1.500 1.780 1,415,067 -0.57(-24.26%)
Mar 13, 2020 2.170 2.360 2.090 2.350 1,397,000 +0.34(+16.92%)
Mar 12, 2020 2.250 2.270 1.940 2.010 1,831,369 -0.35(-14.83%)
Mar 11, 2020 2.598 2.667 2.350 2.360 1,673,228 -0.31(-11.52%)
Mar 10, 2020 2.767 2.821 2.638 2.667 2,612,519 +0.06(+2.28%)
Mar 09, 2020 2.737 2.866 2.261 2.608 972,376 -0.63(-19.57%)
Mar 06, 2020 3.163 3.411 3.133 3.243 913,274 -0.05(-1.51%)
Mar 05, 2020 3.292 3.371 3.223 3.292 1,330,135 -0.13(-3.77%)
Mar 04, 2020 3.520 3.570 3.243 3.421 1,051,518 -0.05(-1.43%)
Mar 03, 2020 3.619 3.728 3.421 3.471 1,094,592 -0.03(-0.85%)
Mar 02, 2020 3.471 3.540 3.084 3.500 1,884,888 +0.06(+1.73%)
Feb 28, 2020 3.332 3.560 3.302 3.441 1,357,507 -0.02(-0.57%)
Feb 27, 2020 3.689 3.748 3.124 3.461 2,049,314 -0.30(-7.92%)
Feb 26, 2020 4.432 4.472 3.748 3.758 2,236,136 -0.69(-15.59%)
Feb 25, 2020 4.383 4.651 4.313 4.452 4,350,982 +0.23(+5.40%)
Feb 24, 2020 4.135 4.234 3.966 4.224 1,172,197 -0.08(-1.84%)
Feb 21, 2020 4.502 4.561 4.284 4.304 628,279 -0.20(-4.41%)
Feb 20, 2020 4.472 4.542 4.423 4.502 1,230,790 +0.05(+1.11%)
Feb 19, 2020 4.591 4.601 4.442 4.452 709,964 -0.11(-2.39%)
Feb 18, 2020 4.591 4.631 4.462 4.561 310,120 -0.03(-0.65%)
Feb 14, 2020 4.522 4.621 4.502 4.591 317,871 +0.07(+1.54%)
Feb 13, 2020 4.373 4.542 4.367 4.522 420,451 +0.11(+2.47%)
Feb 12, 2020 4.423 4.467 4.284 4.413 492,122 +0.06(+1.37%)
Feb 11, 2020 4.413 4.472 4.333 4.353 388,398 -0.02(-0.45%)
Feb 10, 2020 4.323 4.413 4.284 4.373 356,763 +0.00(+0.00%)
Feb 07, 2020 4.462 4.472 4.323 4.373 406,818 -0.11(-2.43%)
Feb 06, 2020 4.452 4.561 4.413 4.482 375,710 +0.08(+1.80%)
Feb 05, 2020 4.363 4.482 4.333 4.403 641,888 +0.12(+2.78%)
Feb 04, 2020 4.343 4.462 4.264 4.284 569,636 +0.05(+1.17%)
Feb 03, 2020 4.036 4.234 3.986 4.234 1,199,410 +0.30(+7.56%)
Jan 31, 2020 4.135 4.175 3.907 3.937 877,977 -0.22(-5.25%)
Jan 30, 2020 4.125 4.155 4.006 4.155 571,481 +0.03(+0.72%)
Jan 29, 2020 4.284 4.378 4.085 4.125 895,540 -0.14(-3.26%)
Jan 28, 2020 4.264 4.413 4.254 4.264 404,365 +0.01(+0.23%)
Jan 27, 2020 4.343 4.383 4.254 4.254 642,930 -0.20(-4.45%)
Jan 24, 2020 4.561 4.611 4.413 4.452 391,388 -0.13(-2.81%)
Jan 23, 2020 4.621 4.680 4.452 4.581 664,455 -0.07(-1.49%)
Jan 22, 2020 4.641 4.730 4.626 4.651 386,473 +0.01(+0.21%)
Jan 21, 2020 4.542 4.670 4.492 4.641 777,011 +0.06(+1.30%)
Jan 17, 2020 4.720 4.740 4.561 4.581 325,636 -0.10(-2.12%)
Jan 16, 2020 4.690 4.760 4.656 4.680 324,133 +0.05(+1.07%)
Jan 15, 2020 4.532 4.730 4.532 4.631 621,011 +0.09(+1.97%)
Jan 14, 2020 4.452 4.581 4.432 4.542 687,749 +0.12(+2.69%)
Jan 13, 2020 4.353 4.482 4.318 4.423 448,060 +0.06(+1.36%)
Jan 10, 2020 4.353 4.423 4.274 4.363 672,450 +0.04(+0.92%)
Jan 09, 2020 4.472 4.472 4.304 4.323 620,709 -0.15(-3.33%)
Jan 08, 2020 4.413 4.532 4.373 4.472 654,398 +0.04(+0.89%)
Jan 07, 2020 4.522 4.610 4.408 4.432 544,242 -0.10(-2.19%)
Jan 06, 2020 4.482 4.551 4.413 4.532 542,515 +0.01(+0.22%)
Jan 03, 2020 4.492 4.522 4.418 4.522 445,140 -0.04(-0.87%)
Jan 02, 2020 4.651 4.651 4.452 4.561 1,015,566 -0.04(-0.86%)
Dec 31, 2019 4.601 4.695 4.551 4.601 1,143,509 -0.02(-0.43%)
Dec 30, 2019 4.750 4.799 4.581 4.621 595,634 -0.11(-2.31%)
Dec 27, 2019 4.799 4.849 4.700 4.730 481,042 -0.07(-1.45%)
Dec 26, 2019 4.819 4.859 4.611 4.799 1,089,264 +0.00(+0.00%)
Dec 24, 2019 4.849 4.849 4.740 4.799 299,516 +0.00(+0.00%)
Dec 23, 2019 4.968 4.988 4.740 4.799 707,263 -0.18(-3.59%)
Dec 20, 2019 4.938 5.047 4.908 4.978 3,462,698 +0.03(+0.60%)
Dec 19, 2019 5.117 5.136 4.918 4.948 900,595 -0.17(-3.29%)
Dec 18, 2019 5.037 5.176 5.032 5.117 999,548 +0.06(+1.18%)
Dec 17, 2019 5.008 5.067 4.844 5.057 1,130,240 +0.08(+1.59%)
Dec 16, 2019 4.760 4.988 4.750 4.978 1,081,020 +0.24(+5.02%)
Dec 13, 2019 4.829 4.859 4.710 4.740 641,591 -0.10(-2.05%)
Dec 12, 2019 4.799 4.928 4.799 4.839 737,750 +0.02(+0.41%)
Dec 11, 2019 4.918 4.978 4.819 4.819 452,899 -0.06(-1.22%)
Dec 10, 2019 4.938 4.938 4.794 4.879 633,813 -0.06(-1.20%)
Dec 09, 2019 4.958 5.017 4.913 4.938 830,528 -0.03(-0.60%)
Dec 06, 2019 4.879 5.013 4.809 4.968 1,035,602 +0.15(+3.09%)
Dec 05, 2019 4.898 4.928 4.740 4.819 692,189 -0.03(-0.61%)
Dec 04, 2019 4.928 5.127 4.829 4.849 1,734,170 +0.11(+2.30%)
Dec 03, 2019 4.621 4.750 4.532 4.740 1,223,273 +0.00(+0.00%)
Dec 02, 2019 4.720 4.779 4.641 4.740 754,561 +0.05(+1.06%)
Nov 29, 2019 4.779 4.809 4.660 4.690 409,138 -0.09(-1.87%)
Nov 27, 2019 4.690 4.809 4.670 4.779 752,725 +0.13(+2.77%)
Nov 26, 2019 4.690 4.749 4.616 4.651 785,880 -0.03(-0.63%)
Nov 25, 2019 4.473 4.725 4.453 4.680 901,720 +0.25(+5.57%)
Nov 22, 2019 4.443 4.493 4.404 4.433 484,005 -0.01(-0.22%)
Nov 21, 2019 4.542 4.542 4.364 4.443 627,844 -0.05(-1.10%)
Nov 20, 2019 4.552 4.616 4.453 4.493 1,027,048 -0.01(-0.22%)
Nov 19, 2019 4.562 4.631 4.473 4.502 1,257,668 -0.07(-1.51%)
Nov 18, 2019 4.700 4.720 4.453 4.572 1,372,344 -0.17(-3.54%)
Nov 15, 2019 4.818 4.828 4.730 4.739 754,416 -0.05(-1.03%)
Nov 14, 2019 4.809 4.907 4.779 4.789 804,068 +0.00(+0.00%)
Nov 13, 2019 4.749 4.838 4.710 4.789 1,143,555 -0.03(-0.61%)
Nov 12, 2019 4.838 4.986 4.749 4.818 2,079,916 -0.01(-0.20%)
Nov 11, 2019 4.305 4.967 4.285 4.828 5,848,699 +0.56(+13.19%)
Nov 08, 2019 3.940 4.384 3.940 4.266 3,689,438 +0.62(+17.07%)
Nov 07, 2019 3.634 3.663 3.564 3.643 960,776 +0.08(+2.22%)
Nov 06, 2019 3.673 3.737 3.540 3.564 1,828,127 -0.12(-3.22%)
Nov 05, 2019 3.574 3.683 3.574 3.683 1,473,424 +0.14(+3.90%)
Nov 04, 2019 3.653 3.703 3.545 3.545 1,039,856 -0.04(-1.10%)
Nov 01, 2019 3.466 3.643 3.456 3.584 1,397,528 +0.15(+4.31%)
Oct 31, 2019 3.357 3.456 3.298 3.436 764,757 +0.06(+1.75%)
Oct 30, 2019 3.466 3.495 3.352 3.377 911,375 -0.11(-3.12%)
Oct 29, 2019 3.436 3.525 3.352 3.485 533,211 +0.05(+1.44%)
Oct 28, 2019 3.416 3.545 3.416 3.436 609,352 +0.02(+0.58%)
Oct 25, 2019 3.357 3.525 3.357 3.416 729,907 +0.05(+1.47%)
Oct 24, 2019 3.466 3.476 3.288 3.367 803,005 -0.11(-3.12%)
Oct 23, 2019 3.357 3.476 3.318 3.476 892,365 +0.13(+3.83%)
Oct 22, 2019 3.229 3.372 3.204 3.347 501,384 +0.11(+3.35%)
Oct 21, 2019 3.278 3.347 3.219 3.239 1,471,327 -0.01(-0.30%)
Oct 18, 2019 3.219 3.293 3.199 3.248 918,181 +0.01(+0.30%)
Oct 17, 2019 3.248 3.288 3.205 3.239 643,191 -0.01(-0.30%)
Oct 16, 2019 3.278 3.337 3.229 3.248 1,016,366 -0.03(-0.90%)
Oct 15, 2019 3.258 3.367 3.239 3.278 590,026 +0.02(+0.61%)
Oct 14, 2019 3.248 3.278 3.219 3.258 429,274 +0.00(+0.00%)
Oct 11, 2019 3.110 3.298 3.110 3.258 1,017,028 +0.19(+6.11%)
Oct 10, 2019 3.091 3.179 3.041 3.071 1,015,733 -0.03(-0.96%)
Oct 09, 2019 3.071 3.120 3.021 3.100 1,073,346 +0.06(+1.95%)
Oct 08, 2019 3.051 3.150 3.002 3.041 1,568,689 -0.01(-0.32%)
Oct 07, 2019 3.081 3.091 3.026 3.051 1,998,838 -0.03(-0.96%)
Oct 04, 2019 3.179 3.214 3.031 3.081 1,026,852 -0.08(-2.50%)
Oct 03, 2019 3.357 3.357 3.150 3.160 974,845 -0.18(-5.33%)
Oct 02, 2019 3.268 3.347 3.189 3.337 846,783 +0.03(+0.90%)
Oct 01, 2019 3.327 3.387 3.258 3.308 1,006,229 +0.01(+0.30%)
Sep 30, 2019 3.377 3.406 3.298 3.298 764,854 -0.06(-1.76%)
Sep 27, 2019 3.495 3.545 3.327 3.357 770,418 -0.11(-3.13%)
Sep 26, 2019 3.505 3.505 3.406 3.466 1,082,002 -0.04(-1.13%)
Sep 25, 2019 3.318 3.525 3.248 3.505 1,599,252 +0.16(+4.72%)
Sep 24, 2019 3.466 3.466 3.318 3.347 929,467 -0.14(-3.97%)
Sep 23, 2019 3.495 3.535 3.466 3.485 490,323 -0.05(-1.40%)
Sep 20, 2019 3.564 3.594 3.426 3.535 1,245,409 -0.03(-0.83%)
Sep 19, 2019 3.663 3.663 3.564 3.564 634,065 -0.10(-2.70%)
Sep 18, 2019 3.762 3.772 3.604 3.663 814,007 -0.10(-2.62%)
Sep 17, 2019 3.831 3.890 3.713 3.762 1,052,100 -0.08(-2.06%)
Sep 16, 2019 3.811 3.880 3.772 3.841 953,263 +0.03(+0.78%)
Sep 13, 2019 3.801 3.890 3.782 3.811 1,495,058 +0.04(+1.05%)
Sep 12, 2019 3.693 3.821 3.643 3.772 1,261,142 +0.06(+1.60%)
Sep 11, 2019 3.683 3.713 3.624 3.713 1,679,820 +0.10(+2.73%)
Sep 10, 2019 3.643 3.722 3.560 3.614 3,578,013 -0.02(-0.54%)
Sep 09, 2019 3.594 3.693 3.594 3.634 1,246,691 +0.07(+1.94%)
Sep 06, 2019 3.564 3.599 3.505 3.564 1,092,176 +0.01(+0.28%)
Sep 05, 2019 3.485 3.594 3.476 3.555 1,571,103 +0.09(+2.56%)
Sep 04, 2019 3.397 3.490 3.387 3.466 1,303,605 +0.11(+3.24%)
Sep 03, 2019 3.466 3.495 3.293 3.357 1,741,674 -0.16(-4.49%)
Aug 30, 2019 3.495 3.555 3.456 3.515 778,115 +0.03(+0.85%)
Aug 29, 2019 3.456 3.495 3.426 3.485 1,297,198 +0.07(+2.02%)
Aug 28, 2019 3.288 3.436 3.259 3.416 1,365,038 +0.12(+3.59%)
Aug 27, 2019 3.494 3.494 3.288 3.298 905,213 -0.16(-4.55%)
Aug 26, 2019 3.504 3.519 3.396 3.455 731,194 -0.01(-0.28%)
Aug 23, 2019 3.720 3.740 3.445 3.465 1,224,747 -0.30(-8.07%)
Aug 22, 2019 3.632 3.803 3.573 3.769 1,944,306 +0.15(+4.06%)
Aug 21, 2019 3.700 3.700 3.612 3.622 1,349,355 -0.02(-0.54%)
Aug 20, 2019 3.681 3.740 3.622 3.641 1,582,068 -0.03(-0.80%)
Aug 19, 2019 3.632 3.789 3.632 3.671 2,620,872 +0.09(+2.47%)
Aug 16, 2019 3.543 3.671 3.514 3.583 1,849,194 +0.06(+1.67%)
Aug 15, 2019 3.504 3.690 3.455 3.524 2,306,529 +0.15(+4.36%)
Aug 14, 2019 3.484 3.524 3.327 3.376 1,884,482 -0.20(-5.49%)
Aug 13, 2019 3.268 3.641 3.259 3.573 2,232,466 +0.30(+9.31%)
Aug 12, 2019 3.052 3.347 3.043 3.268 4,601,360 -0.21(-5.93%)
Aug 09, 2019 3.416 3.533 3.337 3.475 2,222,598 +0.09(+2.61%)
Aug 08, 2019 3.337 3.583 3.317 3.386 3,767,810 +0.09(+2.68%)
Aug 07, 2019 4.014 4.014 2.886 3.298 15,810,893 -1.86(-36.00%)
Aug 06, 2019 5.153 5.231 5.045 5.153 2,107,579 +0.02(+0.38%)
Aug 05, 2019 5.153 5.153 4.986 5.133 1,293,483 -0.08(-1.51%)
Aug 02, 2019 5.251 5.271 5.084 5.212 946,807 -0.04(-0.75%)
Aug 01, 2019 5.575 5.604 5.251 5.251 948,650 -0.32(-5.81%)
Jul 31, 2019 5.653 5.712 5.546 5.575 752,112 -0.08(-1.39%)
Jul 30, 2019 5.604 5.693 5.565 5.653 471,858 +0.00(+0.00%)
Jul 29, 2019 5.575 5.668 5.506 5.653 583,576 +0.07(+1.23%)
Jul 26, 2019 5.506 5.604 5.487 5.585 847,674 +0.11(+1.97%)
Jul 25, 2019 5.595 5.624 5.467 5.477 447,770 -0.12(-2.11%)
Jul 24, 2019 5.330 5.644 5.330 5.595 1,147,096 +0.26(+4.78%)
Jul 23, 2019 5.398 5.398 5.261 5.339 1,454,161 -0.09(-1.63%)
Jul 22, 2019 5.624 5.624 5.408 5.428 977,668 -0.20(-3.49%)
Jul 19, 2019 5.546 5.683 5.536 5.624 1,057,249 +0.08(+1.42%)
Jul 18, 2019 5.771 5.781 5.536 5.546 1,168,219 -0.23(-3.91%)
Jul 17, 2019 5.948 5.948 5.771 5.771 1,504,529 -0.21(-3.45%)
Jul 16, 2019 5.889 6.026 5.858 5.977 445,264 +0.09(+1.50%)
Jul 15, 2019 5.977 5.987 5.850 5.889 593,610 -0.09(-1.48%)
Jul 12, 2019 5.899 6.036 5.879 5.977 736,722 +0.09(+1.50%)
Jul 11, 2019 6.007 6.066 5.869 5.889 891,475 -0.11(-1.80%)
Jul 10, 2019 6.076 6.095 5.928 5.997 621,388 -0.01(-0.16%)
Jul 09, 2019 6.007 6.066 5.953 6.007 767,509 -0.01(-0.16%)
Jul 08, 2019 6.017 6.125 5.997 6.017 1,881,565 -0.03(-0.49%)
Jul 05, 2019 6.134 6.164 5.982 6.046 769,122 -0.09(-1.44%)
Jul 03, 2019 6.105 6.193 6.095 6.134 614,971 +0.05(+0.81%)
Jul 02, 2019 5.958 6.110 5.928 6.085 1,005,204 +0.14(+2.31%)
Jul 01, 2019 5.752 5.977 5.742 5.948 1,652,446 +0.26(+4.48%)
Jun 28, 2019 5.644 5.752 5.614 5.693 1,485,060 +0.02(+0.35%)
Jun 27, 2019 5.771 5.791 5.663 5.673 872,552 -0.06(-1.03%)
Jun 26, 2019 5.850 5.958 5.693 5.732 1,030,837 -0.04(-0.68%)
Jun 25, 2019 5.840 5.840 5.712 5.771 498,704 -0.06(-1.01%)
Jun 24, 2019 5.899 5.928 5.801 5.830 803,596 -0.07(-1.16%)
Jun 21, 2019 5.918 5.987 5.830 5.899 1,099,226 -0.05(-0.82%)
Jun 20, 2019 5.987 5.987 5.899 5.948 938,834 +0.06(+1.00%)
Jun 19, 2019 5.840 5.958 5.771 5.889 570,745 +0.06(+1.01%)
Jun 18, 2019 5.948 6.017 5.830 5.830 1,744,767 -0.07(-1.16%)
Jun 17, 2019 5.899 5.953 5.830 5.899 574,622 +0.06(+1.01%)
Jun 14, 2019 5.850 5.889 5.761 5.840 620,575 +0.01(+0.17%)
Jun 13, 2019 5.743 5.898 5.714 5.830 1,065,580 +0.10(+1.69%)
Jun 12, 2019 5.811 5.917 5.714 5.733 1,237,457 +0.00(+0.00%)
Jun 11, 2019 5.753 5.801 5.675 5.733 1,186,504 +0.03(+0.51%)
Jun 10, 2019 5.637 5.762 5.608 5.704 1,059,270 +0.06(+1.03%)
Jun 07, 2019 5.569 5.666 5.501 5.646 1,424,922 +0.09(+1.57%)
Jun 06, 2019 5.405 5.598 5.376 5.559 970,734 +0.14(+2.50%)
Jun 05, 2019 5.791 5.791 5.410 5.424 1,265,489 -0.36(-6.19%)
Jun 04, 2019 5.540 5.796 5.540 5.782 2,115,519 +0.29(+5.28%)
Jun 03, 2019 5.569 5.637 5.434 5.492 1,187,829 -0.11(-1.90%)
May 31, 2019 5.569 5.772 5.482 5.598 1,140,600 +0.06(+1.05%)
May 30, 2019 5.695 5.758 5.492 5.540 845,578 -0.15(-2.55%)
May 29, 2019 5.695 5.704 5.569 5.685 1,017,085 -0.08(-1.34%)
May 28, 2019 5.995 6.082 5.753 5.762 1,176,152 -0.23(-3.87%)
May 24, 2019 5.985 6.053 5.898 5.995 549,097 +0.05(+0.81%)
May 23, 2019 5.908 5.995 5.869 5.946 848,431 -0.04(-0.65%)
May 22, 2019 6.130 6.193 5.975 5.985 759,584 -0.16(-2.67%)
May 21, 2019 6.072 6.207 6.072 6.149 742,254 +0.12(+1.92%)
May 20, 2019 6.091 6.101 6.004 6.033 598,261 -0.08(-1.27%)
May 17, 2019 6.198 6.246 6.082 6.111 717,270 -0.15(-2.32%)
May 16, 2019 6.227 6.338 6.188 6.256 1,121,040 +0.06(+0.94%)
May 15, 2019 6.024 6.217 6.014 6.198 914,313 +0.11(+1.75%)
May 14, 2019 6.062 6.178 5.999 6.091 895,760 +0.04(+0.64%)
May 13, 2019 6.188 6.217 5.840 6.053 2,203,096 -0.26(-4.13%)
May 10, 2019 6.497 6.546 6.246 6.314 1,367,624 -0.18(-2.83%)
May 09, 2019 6.294 6.575 6.256 6.497 1,099,082 +0.14(+2.13%)
May 08, 2019 6.352 6.526 6.318 6.362 841,652 +0.02(+0.30%)
May 07, 2019 6.449 6.565 6.304 6.343 1,110,681 -0.18(-2.81%)
May 06, 2019 6.285 6.604 6.236 6.526 1,578,781 +0.08(+1.20%)
May 03, 2019 6.236 6.507 6.236 6.449 1,255,301 +0.21(+3.41%)
May 02, 2019 6.604 6.633 6.178 6.236 1,948,207 -0.36(-5.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.